20.02.2018 06:46:38
EURO STOXX 50
3407.79
EUR
-19.01
-0.55%
19.02.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.02.2018 3426.80 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.02.2018 / 17:50
Währung EUR Aktualisierungsstand 20.02.2018 / 06:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -2.74% 3687.2 3306.7
1 Woche 1.17% 3436.7 3314.5
1 Monat -6.61% 3687.2 3306.7
3 Monate -3.94% 3687.2 3306.7
6 Monate -1.11% 3708.8 3306.7
1 Jahr 2.99% 3708.8 3280.4
3 Jahre -2.30% 3836.3 2672.7
0.75
SMI
6.87
13
SMI
-5.58
SMI
-2.74
-5.04
2016
2017
2018
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.74,"chartHeight":13.781616333248,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.04,"chartHeight":16.990600100226,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.02,"chartHeight":12.176406628568,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-3.05,"chartHeight":14.345980424312,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.12,"chartHeight":15.929344877831,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.02.2018 06:46:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 85.21 -0.28% -0.24 413458 85.62 85.18 85.73 - - - - 0.46% -8.49%
ADIDAS 180.25 -0.08% -0.15 121825 181.70 179.95 182.55 - - - - 0.87% 7.84%
ALLIANZ 190.24 -0.13% -0.24 224995 192.22 190.02 192.36 - - - - 1.04% -0.79%
ASML Holding 154.10 -1.15% -1.80 132127 155.40 153.75 155.60 - - - - 2.05% 6.09%
AXA 25.29 0.00% 0.00 613663 25.41 25.26 25.48 - - - - 0.48% 1.98%
Ahold Delhaize 17.82 -0.02% -0.00 708570 17.83 17.78 17.87 - - - - 0.10% -2.83%
Air Liquide 101.80 -0.15% -0.15 169861 102.55 101.65 102.75 - - - - 2.72% -3.37%
Airbus Group 94.68 -0.02% -0.02 - 94.68 94.68 94.68 116 94.44 - - 14.45% 13.55%
BASF 95.10 10.53% 9.06 - 95.10 95.10 95.10 - - - - - 1.26%
BAYER 97.63 0.00% 0.00 - 97.63 97.63 97.63 - - - - -0.24% -5.94%
BBVA 7.44 5.77% 0.41 - 7.44 7.44 7.44 - - - - - -
BMW 87.25 -0.96% -0.85 281486 88.39 86.99 88.39 - - - - -0.27% 0.35%
BNP Paribas 64.74 0.03% 0.02 413146 64.80 64.61 65.13 - - - - 1.78% 4.00%
Banco Santander 5.61 0.36% 0.02 4655 5.64 5.64 5.64 - - - - 0.43% 2.20%
CRH PLC 2455.00 -1.25% -31.00 108977 2485.50 2449.50 2488.00 - - - - 1.28% -7.85%
Compagnie de Saint-G 42.98 -1.66% -0.72 347982 43.71 42.98 43.84 - - - - 0.01% -6.79%
DEUTSCHE BANK 13.18 2.11% 0.27 2315915 13.10 13.04 13.33 - - - - 1.23% -16.83%
DEUTSCHE POST 37.06 -0.46% -0.17 534719 37.46 36.99 37.55 - - - - 1.56% -6.87%
DEUTSCHE TELEKOM 13.17 0.19% 0.03 1124977 13.24 13.12 13.27 - - - - -0.57% -10.83%
Daimler 70.94 -2.08% -1.51 1143154 71.95 70.69 71.95 - - - - -0.25% 0.25%
Danone 64.49 -1.30% -0.85 362813 65.46 64.40 65.46 - - - - -0.19% -8.00%
E.ON 8.12 -0.10% -0.01 1699582 8.17 8.07 8.19 - - - - 0.98% -10.44%
ENEL 4.78 -1.73% -0.08 5290583 4.83 4.77 4.83 - - - - 1.85% -7.04%
ENI 13.66 0.22% 0.03 3645839 13.67 13.61 13.69 - - - - 1.23% -1.06%
ESSILOR INTL. 109.35 -1.62% -1.80 41488 111.50 109.25 111.50 - - - - 1.77% -4.95%
Engie S.A. 12.57 -0.67% -0.09 473441 12.63 12.53 12.65 - - - - -0.98% -12.53%
FRESENIUS 63.32 -1.00% -0.64 164526 64.36 63.16 64.38 - - - - 0.38% -2.18%
IBERDROLA 6.09 -0.43% -0.03 3294149 6.13 6.08 6.16 - - - - 0.16% -5.95%
ING Groep 14.67 -0.49% -0.07 1770788 14.80 14.64 14.80 - - - - -1.05% -4.47%
INTESA SANPAOLO 3.11 -0.89% -0.03 9427236 3.15 3.10 3.15 - - - - 0.26% 12.60%
Inditex Ind De Desno 26.70 -0.34% -0.09 405022 26.91 26.67 26.95 - - - - 0.68% -8.17%
L'Oreal 175.00 -1.16% -2.05 61049 176.93 175.00 177.05 - - - - -0.96% -5.56%
LVMH Moët Henn. L. Vui 245.30 -1.19% -2.95 85234 248.45 245.15 248.50 - - - - 1.26% -0.30%
Münchener Rück 182.80 0.36% 0.65 68597 183.25 182.55 184.65 - - - - 0.66% 1.11%
NOKIA 4.62 -0.73% -0.03 4132545 4.65 4.60 4.67 - - - - 3.13% 18.86%
ORANGE SA 13.56 -0.73% -0.10 757324 13.66 13.53 13.68 - - - - -0.29% -6.25%
PHILIPS 31.09 -1.27% -0.40 536711 31.54 31.02 31.59 - - - - 2.81% -1.63%
SAFRAN 88.94 -0.27% -0.24 124440 89.50 88.82 89.50 - - - - 5.35% 3.31%
SAP SE 83.91 -0.71% -0.60 549364 84.52 83.57 84.65 - - - - 0.48% -10.05%
Sanofi 64.18 -0.56% -0.36 259839 64.60 64.11 64.75 - - - - -0.54% -10.89%
Schneider Electric 71.82 -0.42% -0.30 191378 72.40 71.76 72.40 - - - - 2.81% 1.06%
Siemens 110.70 -0.38% -0.42 336256 112.16 110.62 112.36 - - - - 1.62% -4.65%
Société Générale 46.53 -0.15% -0.07 375764 46.66 46.44 46.94 - - - - 4.07% 8.01%
TELEFÓNICA 7.60 0.00% 0.00 - 7.60 7.60 7.60 - - - - -0.13% -6.38%
Total 45.91 -0.27% -0.12 968712 45.91 45.81 46.06 - - - - 1.17% -0.65%
Unibail-Rodamco 187.00 -1.06% -2.00 34067 189.40 186.70 189.40 - - - - -1.01% -10.97%
Unilever 43.15 -1.97% -0.86 535450 43.96 43.08 43.96 - - - - -2.18% -8.31%
Vinci 82.14 -1.06% -0.88 202430 83.40 82.12 83.40 - - - - 2.75% -3.81%
Vivendi 20.90 0.38% 0.08 1701544 21.07 20.89 21.16 - - - - -3.95% -7.09%
Volkswagen VZ 165.80 -0.97% -1.62 134560 168.08 165.34 168.60 - - - - -0.19% -0.66%